VersaBank (VBNK)
NASDAQ: VBNK
· Real-Time Price · USD
10.70
-0.05 (-0.47%)
At close: Aug 20, 2025, 3:59 PM
VBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 10.74 | 10.86 | 10.47 | 10.75 | 10.75 | 0.28% | 146,748 |
| Aug 19, 2025 | 10.65 | 10.85 | 10.57 | 10.72 | 10.72 | 0.66% | 89,901 |
| Aug 18, 2025 | 10.80 | 10.80 | 10.54 | 10.65 | 10.65 | -1.21% | 46,348 |
| Aug 15, 2025 | 10.62 | 10.85 | 10.58 | 10.78 | 10.78 | 2.28% | 66,700 |
| Aug 14, 2025 | 10.60 | 10.69 | 10.50 | 10.54 | 10.54 | -1.03% | 82,309 |
| Aug 13, 2025 | 10.38 | 10.65 | 10.24 | 10.65 | 10.65 | 2.60% | 140,200 |
| Aug 12, 2025 | 10.16 | 10.43 | 10.10 | 10.38 | 10.38 | 2.77% | 297,500 |
| Aug 11, 2025 | 10.32 | 10.33 | 10.10 | 10.10 | 10.10 | -1.56% | 84,600 |
| Aug 8, 2025 | 10.60 | 10.69 | 10.17 | 10.26 | 10.26 | -2.47% | 153,600 |
| Aug 7, 2025 | 11.16 | 11.16 | 10.52 | 10.52 | 10.52 | -5.05% | 121,840 |
| Aug 6, 2025 | 11.12 | 11.15 | 11.04 | 11.08 | 11.08 | -0.36% | 39,300 |
| Aug 5, 2025 | 11.17 | 11.36 | 11.06 | 11.12 | 11.12 | 0.91% | 19,800 |
| Aug 4, 2025 | 11.46 | 11.70 | 11.00 | 11.02 | 11.02 | -3.08% | 65,713 |
| Aug 1, 2025 | 11.67 | 11.79 | 11.34 | 11.37 | 11.37 | -3.81% | 75,800 |
| Jul 31, 2025 | 11.74 | 11.94 | 11.70 | 11.82 | 11.82 | 0.17% | 89,700 |
| Jul 30, 2025 | 11.74 | 11.81 | 11.69 | 11.80 | 11.80 | 0.85% | 66,700 |
| Jul 29, 2025 | 11.57 | 11.76 | 11.57 | 11.70 | 11.70 | 0.86% | 16,314 |
| Jul 28, 2025 | 11.60 | 11.68 | 11.56 | 11.60 | 11.60 | 0.26% | 14,200 |
| Jul 25, 2025 | 11.60 | 11.65 | 11.55 | 11.57 | 11.57 | -0.09% | 34,600 |
| Jul 24, 2025 | 11.75 | 11.75 | 11.58 | 11.58 | 11.58 | -1.19% | 22,419 |